| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2013 | USD | 19.32 | 19.32 | 19.11 | 19.22 | 19.22 | 0.0 (0.0%) | 9,992 |
| 6 Dec 2013 | USD | 19.21 | 19.22 | 19.09 | 19.22 | 19.22 | +0.44 (+2.34%) | 14,757 |
| 5 Dec 2013 | USD | 18.92 | 18.92 | 18.72 | 18.78 | 18.78 | -0.12 (-0.63%) | 10,041 |
| 4 Dec 2013 | USD | 18.79 | 18.91 | 18.767 | 18.9 | 18.9 | +0.2 (+1.07%) | 59,157 |
| 3 Dec 2013 | USD | 18.77 | 18.77 | 18.49 | 18.7 | 18.7 | -0.1 (-0.53%) | 19,611 |
| 2 Dec 2013 | USD | 18.74 | 18.9 | 18.74 | 18.8 | 18.8 | -0.26 (-1.36%) | 40,409 |
| 29 Nov 2013 | USD | 19.08 | 19.08 | 18.9 | 19.06 | 19.06 | +0.01 (+0.05%) | 9,640 |
| 28 Nov 2013 | USD | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.89 | 19.15 | 18.89 | 19.05 | 19.05 | +0.44 (+2.36%) | 955,099 |
| 26 Nov 2013 | USD | 18.42 | 18.61 | 18.29 | 18.61 | 18.61 | +0.25 (+1.36%) | 254,451 |
| 25 Nov 2013 | USD | 18.48 | 18.48 | 18.35 | 18.36 | 18.36 | +0.26 (+1.44%) | 4,006 |
| 22 Nov 2013 | USD | 17.94 | 18.1 | 17.94 | 18.1 | 18.1 | +0.21 (+1.17%) | 8,693 |
| 21 Nov 2013 | USD | 17.72 | 17.98 | 17.66 | 17.89 | 17.89 | +0.23 (+1.30%) | 1,191 |
| 20 Nov 2013 | USD | 17.7 | 17.7 | 17.57 | 17.66 | 17.66 | -0.09 (-0.51%) | 5,017 |
| 19 Nov 2013 | USD | 17.59 | 17.76 | 17.59 | 17.75 | 17.75 | +0.084 (+0.48%) | 3,930 |
| 18 Nov 2013 | USD | 17.75 | 17.75 | 17.58 | 17.666 | 17.666 | -0.134 (-0.75%) | 2,992 |
| 15 Nov 2013 | USD | 17.99 | 17.99 | 17.35 | 17.8 | 17.8 | +0.25 (+1.42%) | 15,973 |
| 14 Nov 2013 | USD | 17.582 | 17.65 | 17.51 | 17.55 | 17.55 | +0.07 (+0.40%) | 14,552 |
| 13 Nov 2013 | USD | 17.21 | 17.48 | 17.21 | 17.48 | 17.48 | +0.24 (+1.39%) | 5,379 |
| 12 Nov 2013 | USD | 17.21 | 17.24 | 17.1 | 17.24 | 17.24 | -0.29 (-1.65%) | 15,743 |
| 11 Nov 2013 | USD | 17.514 | 17.53 | 17.46 | 17.53 | 17.53 | -0.06 (-0.34%) | 4,560 |
| 8 Nov 2013 | USD | 17.67 | 17.67 | 17.45 | 17.59 | 17.59 | -0.26 (-1.46%) | 3,115 |
| 7 Nov 2013 | USD | 17.96 | 17.96 | 17.778 | 17.85 | 17.85 | -0.11 (-0.61%) | 5,691 |
| 6 Nov 2013 | USD | 17.78 | 17.97 | 17.78 | 17.96 | 17.96 | +0.4 (+2.28%) | 5,844 |
| 5 Nov 2013 | USD | 17.63 | 17.7319 | 17.41 | 17.56 | 17.56 | -0.46 (-2.55%) | 14,446 |
| 4 Nov 2013 | USD | 18 | 18.02 | 17.84 | 18.02 | 18.02 | +0.03 (+0.17%) | 10,391 |
| 1 Nov 2013 | USD | 18.08 | 18.08 | 17.83 | 17.99 | 17.99 | -0.71 (-3.80%) | 7,875 |
| 31 Oct 2013 | USD | 18.39 | 18.7 | 18.36 | 18.7 | 18.7 | -0.03 (-0.16%) | 8,782 |
| 30 Oct 2013 | USD | 18.656 | 18.79 | 18.58 | 18.73 | 18.73 | -0.036 (-0.19%) | 3,645 |
| 29 Oct 2013 | USD | 18.76 | 18.77 | 18.72 | 18.7665 | 18.7665 | +0.017 (+0.09%) | 6,119 |
